GLD280121C00580000
GLD Jan 21 2028 580.00 Call
optionOPRA
EODOct 28, 2026
5.82USD-1.523%(-0.09)2Vol318OI
GLD280121C00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.8400 | 5.8400 | 5.8200 | 5.8200 | -1.523% | 2 | 319 | 0.000% |
| 2026-10-27 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -13.088% | 1 | 319 | -1.523% |
| 2026-10-14 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.207% | 15 | 334 | -14.412% |
| 2026-10-08 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -28.782% | 3 | 337 | -19.724% |
| 2026-09-23 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -23.916% | 1 | 337 | -42.829% |
| 2026-09-11 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +5.271% | 1 | 336 | -56.502% |
| 2026-09-10 | 13.0300 | 13.5800 | 12.7100 | 12.7100 | -9.084% | 9 | 335 | -54.209% |
| 2026-09-09 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -1.895% | 1 | 336 | -58.369% |
| 2026-09-03 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +11.328% | 1 | 336 | -59.158% |
| 2026-09-02 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +1.186% | 1 | 337 | -54.531% |
| 2026-09-01 | 12.5000 | 12.6500 | 12.5000 | 12.6500 | -11.477% | 2 | 338 | -53.992% |
| 2026-08-31 | 14.1200 | 14.2900 | 14.1200 | 14.2900 | -19.899% | 2 | 338 | -59.272% |
| 2026-08-26 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | +3.360% | 1 | 338 | -67.377% |
| 2026-08-21 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | +48.665% | 1 | 338 | -66.280% |
| 2026-08-18 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -0.939% | 1 | 339 | -49.871% |
| 2026-08-14 | 11.8400 | 11.8400 | 11.7200 | 11.7200 | -8.438% | 2 | 339 | -50.341% |
| 2026-08-11 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +9.589% | 2 | 339 | -54.531% |
| 2026-08-10 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +64.972% | 10 | 349 | -50.171% |
| 2026-08-03 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -13.764% | 1 | 349 | -17.797% |
| 2026-07-20 | 7.8500 | 8.2100 | 7.8500 | 8.2100 | +1.988% | 2 | 348 | -29.111% |
| 2026-07-17 | 8.2300 | 8.2300 | 7.9000 | 8.0500 | -8.523% | 26 | 327 | -27.702% |
| 2026-07-09 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.149% | 2 | 325 | -33.864% |
| 2026-06-30 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -0.571% | 3 | 322 | -33.103% |
| 2026-06-29 | 8.7200 | 8.7500 | 8.6500 | 8.7500 | -6.417% | 199 | 497 | -33.486% |
| 2026-06-26 | 9.1600 | 9.7000 | 9.1400 | 9.3500 | +8.469% | 8 | 502 | -37.754% |
| 2026-06-24 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -35.431% | 2 | 504 | -32.483% |
| 2026-06-15 | 13.3000 | 13.3600 | 13.3000 | 13.3500 | +28.365% | 5 | 504 | -56.404% |
| 2026-06-11 | 10.6000 | 10.6000 | 10.4000 | 10.4000 | -3.256% | 20 | 504 | -44.038% |
| 2026-06-10 | 10.6900 | 11.4700 | 10.5500 | 10.7500 | -15.620% | 64 | 504 | -45.860% |
| 2026-06-09 | 12.5500 | 12.7400 | 12.5300 | 12.7400 | -3.849% | 18 | 504 | -54.317% |
| 2026-06-08 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +1.533% | 1 | 504 | -56.075% |
| 2026-06-05 | 15.0000 | 15.0000 | 13.0500 | 13.0500 | -20.669% | 10 | 504 | -55.402% |
| 2026-06-03 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -0.724% | 1 | 504 | -64.620% |
| 2026-06-02 | 16.4400 | 16.6400 | 16.4100 | 16.5700 | +4.543% | 6 | 506 | -64.876% |
| 2026-06-01 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -0.189% | 1 | 506 | -63.281% |
| 2026-05-27 | 15.3400 | 15.8800 | 15.3400 | 15.8800 | -7.189% | 10 | 508 | -63.350% |
| 2026-05-21 | 18.3500 | 18.3500 | 17.1100 | 17.1100 | -12.076% | 10 | 498 | -65.985% |
| 2026-05-15 | 19.7300 | 19.7300 | 19.4600 | 19.4600 | -5.899% | 14 | 498 | -70.092% |
| 2026-05-05 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | +0.145% | 1 | 498 | -71.857% |
| 2026-04-28 | 20.9000 | 20.9000 | 20.6500 | 20.6500 | -11.940% | 100 | 497 | -71.816% |
| 2026-04-27 | 23.6000 | 23.6000 | 23.4500 | 23.4500 | -24.960% | 2 | 497 | -75.181% |
| 2026-04-16 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | -6.716% | 1 | 496 | -81.376% |
| 2026-04-14 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +5.445% | 15 | 496 | -82.627% |
| 2026-04-10 | 32.6800 | 32.6800 | 31.7700 | 31.7700 | -5.587% | 5 | 481 | -81.681% |
| 2026-04-09 | 34.0000 | 34.0000 | 33.6500 | 33.6500 | +4.244% | 2 | 480 | -82.704% |
| 2026-03-31 | 32.2800 | 32.2800 | 32.2800 | 32.2800 | +10.472% | 3 | 479 | -81.970% |
| 2026-03-25 | 29.2500 | 29.2500 | 29.2200 | 29.2200 | +17.918% | 60 | 479 | -80.082% |
| 2026-03-24 | 24.7900 | 24.7900 | 24.7800 | 24.7800 | -3.655% | 2 | 460 | -76.513% |
| 2026-03-23 | 28.7500 | 28.7500 | 25.7200 | 25.7200 | -3.272% | 9 | 460 | -77.372% |
| 2026-03-20 | 26.2500 | 26.5900 | 26.2500 | 26.5900 | -5.407% | 2 | 452 | -78.112% |
| 2026-03-19 | 27.0500 | 28.2400 | 27.0500 | 28.1100 | -18.710% | 6 | 452 | -79.296% |
| 2026-03-18 | 34.7500 | 34.8300 | 34.5800 | 34.5800 | -13.050% | 3 | 452 | -83.169% |
| 2026-03-17 | 39.9100 | 39.9100 | 39.7700 | 39.7700 | -1.315% | 2 | 451 | -85.366% |
| 2026-03-16 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | -2.892% | 2 | 451 | -85.558% |
| 2026-03-13 | 41.7100 | 42.0200 | 41.5000 | 41.5000 | -2.376% | 11 | 450 | -85.976% |
| 2026-03-12 | 42.5000 | 42.5100 | 42.5000 | 42.5100 | -9.572% | 5 | 450 | -86.309% |
| 2026-03-11 | 46.4500 | 47.0900 | 46.4500 | 47.0100 | -6.074% | 4 | 450 | -87.620% |
| 2026-03-10 | 49.7000 | 50.0500 | 49.7000 | 50.0500 | +3.217% | 3 | 450 | -88.372% |
| 2026-03-04 | 48.4900 | 48.4900 | 48.4900 | 48.4900 | +1.614% | 2 | 451 | -87.998% |
| 2026-03-03 | 47.5500 | 48.0200 | 47.5500 | 47.7200 | -11.086% | 23 | 451 | -87.804% |
| 2026-03-02 | 51.9000 | 53.6700 | 51.9000 | 53.6700 | +5.442% | 26 | 451 | -89.156% |
| 2026-02-27 | 51.1800 | 51.2400 | 50.9000 | 50.9000 | +4.026% | 6 | 475 | -88.566% |
| 2026-02-26 | 49.3000 | 49.3000 | 48.8500 | 48.9300 | +0.164% | 26 | 473 | -88.105% |
| 2026-02-24 | 48.8000 | 48.8500 | 48.8000 | 48.8500 | -3.573% | 2 | 449 | -88.086% |
| 2026-02-23 | 50.7400 | 50.7400 | 50.6600 | 50.6600 | +46.628% | 2 | 449 | -88.512% |
| 2026-02-17 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | -14.901% | 30 | 449 | -83.155% |
| 2026-02-11 | 40.5000 | 40.6000 | 40.5000 | 40.6000 | +3.996% | 3 | 464 | -85.665% |
| 2026-02-10 | 39.0400 | 39.0400 | 39.0400 | 39.0400 | -12.818% | 1 | 467 | -85.092% |
| 2026-02-09 | 44.4000 | 45.3000 | 44.4000 | 44.7800 | +10.160% | 4 | 467 | -87.003% |
| 2026-02-06 | 43.0000 | 43.0000 | 40.6500 | 40.6500 | +1.752% | 3 | 467 | -85.683% |
| 2026-02-05 | 39.5500 | 39.9500 | 39.5500 | 39.9500 | +8.266% | 3 | 466 | -85.432% |
| 2026-02-02 | 42.6500 | 42.6500 | 36.9000 | 36.9000 | -21.656% | 2 | 463 | -84.228% |
| 2026-01-30 | 52.8300 | 52.8300 | 43.7700 | 47.1000 | -19.487% | 120 | 461 | -87.643% |
| 2026-01-29 | 65.7000 | 65.7000 | 55.9800 | 58.5000 | +14.683% | 27 | 343 | -90.051% |
| 2026-01-28 | 50.4000 | 51.0100 | 49.4900 | 51.0100 | +17.724% | 33 | 362 | -88.590% |
| 2026-01-27 | 40.6500 | 43.3300 | 39.8000 | 43.3300 | +7.652% | 5 | 331 | -86.568% |
| 2026-01-26 | 39.8500 | 40.2500 | 39.8500 | 40.2500 | +26.892% | 8 | 328 | -85.540% |
| 2026-01-23 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | +12.722% | 1 | 320 | -81.652% |
| 2026-01-21 | 30.0500 | 30.0500 | 28.1400 | 28.1400 | +7.569% | 22 | 320 | -79.318% |
| 2026-01-20 | 26.1600 | 26.1600 | 26.1600 | 26.1600 | +24.571% | 1 | 300 | -77.752% |
| 2026-01-16 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -5.914% | 2 | 300 | -72.286% |
| 2026-01-15 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | +2.574% | 20 | 300 | -73.925% |
| 2026-01-12 | 22.7500 | 23.7500 | 21.7500 | 21.7600 | +18.583% | 80 | 293 | -73.254% |
| 2026-01-09 | 19.1800 | 19.1800 | 18.3500 | 18.3500 | -4.427% | 210 | 214 | -68.283% |
| 2026-01-07 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +1.159% | 2 | 50 | -69.688% |
| 2026-01-05 | 18.9000 | 18.9800 | 18.9000 | 18.9800 | -7.730% | 6 | 50 | -69.336% |
| 2025-12-26 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | +46.406% | 2 | 50 | -71.706% |
| 2025-12-09 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +7.416% | 1 | 50 | -58.577% |
| 2025-11-25 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +4.640% | 1 | 51 | -55.505% |
| 2025-10-30 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +12.511% | 1 | 50 | -53.440% |
| 2025-10-28 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -22.090% | 1 | 50 | -47.615% |
| 2025-10-23 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -0.972% | 2 | 50 | -59.187% |
| 2025-10-15 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +12.062% | 3 | 50 | -59.583% |
| 2025-10-14 | 10.7000 | 12.8500 | 10.7000 | 12.8500 | +15.766% | 4 | 47 | -54.708% |
| 2025-10-08 | 10.9500 | 11.1000 | 10.9500 | 11.1000 | +31.361% | 26 | 47 | -47.568% |
| 2025-10-07 | 8.0000 | 8.4500 | 8.0000 | 8.4500 | +19.858% | 21 | 21 | -31.124% |
| 2025-09-26 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +17.500% | 1 | 2 | -17.447% |
| 2025-09-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1 | -3.000% |